Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	81.96	82.29	81.86	82.26	1,958,987	+0.42(+0.51%)
Jul 28, 2011	81.74	81.88	81.70	81.84	1,648,937	+0.24(+0.29%)
Jul 27, 2011	81.66	81.79	81.57	81.60	846,273	-0.17(-0.21%)
Jul 26, 2011	81.68	81.86	81.63	81.77	605,857	+0.20(+0.25%)
Jul 25, 2011	81.61	81.80	81.53	81.57	797,561	-0.27(-0.33%)
Jul 22, 2011	81.72	81.84	81.72	81.84	925,976	+0.22(+0.27%)
Jul 21, 2011	81.71	81.75	81.51	81.62	656,766	-0.18(-0.22%)
Jul 20, 2011	81.88	81.92	81.76	81.80	822,072	-0.13(-0.16%)
Jul 19, 2011	81.64	81.94	81.63	81.93	798,972	+0.22(+0.27%)
Jul 18, 2011	81.84	81.86	81.71	81.71	799,096	-0.11(-0.13%)
Jul 15, 2011	81.58	81.87	81.57	81.82	574,010	+0.15(+0.18%)
Jul 14, 2011	81.82	81.93	81.67	81.67	998,460	-0.31(-0.38%)
Jul 13, 2011	81.79	81.98	81.75	81.98	1,043,597	+0.11(+0.13%)
Jul 12, 2011	81.89	81.92	81.70	81.87	882,534	+0.08(+0.10%)
Jul 11, 2011	81.71	81.86	81.68	81.79	592,133	+0.24(+0.29%)
Jul 08, 2011	81.13	81.63	81.42	81.55	1,066,712	+0.42(+0.52%)
Jul 07, 2011	81.11	81.15	80.98	81.13	915,830	-0.17(-0.21%)
Jul 06, 2011	81.26	81.37	81.21	81.30	1,144,387	+0.05(+0.06%)
Jul 05, 2011	81.10	81.27	81.10	81.25	739,814	+0.27(+0.33%)
Jul 01, 2011	81.04	81.12	80.88	80.98	922,678	-0.18(-0.22%)
Jun 30, 2011	81.41	81.44	81.01	81.16	1,808,324	-0.17(-0.21%)
Jun 29, 2011	81.45	81.50	81.27	81.33	1,438,884	-0.18(-0.22%)
Jun 28, 2011	81.71	81.72	81.39	81.51	2,249,515	-0.30(-0.37%)
Jun 27, 2011	82.04	82.04	81.77	81.81	703,954	-0.24(-0.29%)
Jun 24, 2011	81.93	82.14	81.92	82.05	724,931	+0.08(+0.10%)
Jun 23, 2011	81.91	82.04	81.90	81.97	925,129	+0.20(+0.24%)
Jun 22, 2011	81.82	81.91	81.68	81.77	681,055	+0.02(+0.02%)
Jun 21, 2011	81.64	81.83	81.64	81.75	700,269	+0.02(+0.02%)
Jun 20, 2011	81.77	81.80	81.71	81.73	804,608	-0.10(-0.12%)
Jun 17, 2011	81.71	81.85	81.69	81.83	1,254,044	+0.08(+0.10%)
Jun 16, 2011	81.80	81.88	81.70	81.75	885,169	+0.05(+0.06%)
Jun 15, 2011	81.45	81.78	81.41	81.70	1,002,448	+0.33(+0.41%)
Jun 14, 2011	81.51	81.51	81.37	81.37	860,028	-0.34(-0.42%)
Jun 13, 2011	81.67	81.84	81.65	81.71	844,131	-0.08(-0.10%)
Jun 10, 2011	81.78	81.87	81.69	81.79	975,887	+0.10(+0.12%)
Jun 09, 2011	81.87	81.89	81.63	81.69	1,069,825	-0.19(-0.23%)
Jun 08, 2011	81.77	81.97	81.75	81.88	825,088	+0.16(+0.20%)
Jun 07, 2011	81.56	81.73	81.49	81.72	917,734	+0.10(+0.12%)
Jun 06, 2011	81.56	81.69	81.55	81.62	841,837	-0.05(-0.06%)
Jun 03, 2011	81.83	81.83	81.54	81.67	747,258	+0.25(+0.31%)
May 24, 2011	81.37	81.45	81.31	81.42	1,002,498	+0.05(+0.06%)
May 23, 2011	81.53	81.53	81.37	81.37	540,365	+0.05(+0.06%)
May 20, 2011	81.26	81.39	81.26	81.32	752,668	+0.07(+0.09%)
May 19, 2011	81.04	81.29	81.04	81.25	759,842	-0.03(-0.04%)
May 18, 2011	81.47	81.49	81.27	81.28	705,239	-0.23(-0.28%)
May 17, 2011	81.49	81.54	81.44	81.51	713,119	+0.13(+0.16%)
May 16, 2011	81.26	81.39	81.19	81.38	1,271,495	+0.19(+0.23%)
May 13, 2011	81.18	81.36	81.16	81.19	696,128	+0.12(+0.15%)
May 12, 2011	81.11	81.20	81.00	81.07	993,767	-0.08(-0.10%)
May 11, 2011	81.02	81.21	80.98	81.15	570,894	+0.10(+0.12%)
May 10, 2011	81.19	81.21	81.03	81.05	643,593	-0.21(-0.26%)
May 09, 2011	81.24	81.30	81.19	81.26	544,300	+0.07(+0.09%)
May 06, 2011	81.05	81.29	80.99	81.19	602,561	+0.06(+0.07%)
May 05, 2011	81.01	81.17	80.99	81.13	581,483	+0.18(+0.22%)
May 04, 2011	80.86	81.00	80.83	80.95	821,576	+0.10(+0.12%)
May 03, 2011	80.84	80.88	80.75	80.85	693,384	+0.09(+0.11%)